华阳国际 sz.002949
13.60
-1.09%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.15 | 14.23 | 13.86 | 13.88 | -2.32% | 0.61 | 2.87% |
| 2025-07-22 | 14.30 | 14.35 | 14.05 | 14.21 | +0.07% | 0.44 | 2.07% |
| 2025-07-21 | 13.84 | 14.33 | 13.84 | 14.20 | +2.97% | 0.70 | 3.26% |
| 2025-07-18 | 13.90 | 13.96 | 13.68 | 13.79 | -0.65% | 0.54 | 2.58% |
| 2025-07-17 | 14.00 | 14.08 | 13.83 | 13.88 | -0.86% | 0.58 | 2.75% |
| 2025-07-16 | 14.06 | 14.36 | 13.98 | 14.00 | -0.50% | 0.86 | 4.01% |
| 2025-07-15 | 14.66 | 14.93 | 13.70 | 14.07 | -5.06% | 2.57 | 11.76% |
| 2025-07-14 | 14.11 | 14.90 | 14.00 | 14.82 | +4.74% | 1.00 | 4.51% |
| 2025-07-11 | 14.00 | 14.26 | 13.73 | 14.15 | +1.43% | 0.63 | 2.94% |
| 2025-07-10 | 13.95 | 14.05 | 13.70 | 13.95 | +0.50% | 0.59 | 2.81% |
| 2025-07-09 | 13.80 | 14.00 | 13.77 | 13.88 | +0.58% | 0.52 | 2.46% |
| 2025-07-08 | 13.76 | 13.82 | 13.66 | 13.80 | +0.15% | 0.35 | 1.65% |
| 2025-07-07 | 13.57 | 13.86 | 13.57 | 13.78 | +0.88% | 0.51 | 2.42% |
| 2025-07-04 | 13.68 | 13.83 | 13.58 | 13.66 | -0.65% | 0.40 | 1.94% |
| 2025-07-03 | 13.65 | 13.79 | 13.60 | 13.75 | +0.88% | 0.37 | 1.76% |
| 2025-07-02 | 13.43 | 13.68 | 13.28 | 13.63 | +1.04% | 0.44 | 2.14% |
| 2025-07-01 | 13.49 | 13.67 | 13.28 | 13.49 | +0.07% | 0.41 | 2.05% |
| 2025-06-30 | 13.30 | 13.58 | 13.19 | 13.48 | +2.12% | 0.43 | 2.15% |
| 2025-06-27 | 13.05 | 13.27 | 13.05 | 13.20 | +1.30% | 0.39 | 1.97% |
| 2025-06-26 | 13.28 | 13.28 | 13.02 | 13.03 | -1.51% | 0.46 | 2.32% |